enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 69 |
| 2025-09-23 | 386.00 | 389.00 | 380.00 | 380.00 | 380.00 | 2,075 |
| 2025-09-22 | 380.00 | 400.00 | 360.00 | 400.00 | 400.00 | 151,788 |
| 2025-09-19 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 9,048 |
| 2025-09-18 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 952 |
| 2025-09-17 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | 1,000 |
| 2025-09-16 | 386.00 | 399.00 | 386.00 | 399.00 | 399.00 | 3,155 |
| 2025-09-12 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 3,103 |
| 2025-09-11 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 78 |
| 2025-09-10 | 402.00 | 402.00 | 398.00 | 399.00 | 399.00 | 7,213 |
| 2025-09-09 | 403.00 | 403.00 | 386.00 | 401.00 | 401.00 | 7,360 |
| 2025-09-08 | 389.00 | 405.00 | 381.00 | 405.00 | 405.00 | 16,128 |
| 2025-09-05 | 397.00 | 398.00 | 397.00 | 398.00 | 398.00 | 7,999 |
| 2025-09-04 | 397.00 | 397.00 | 396.00 | 396.00 | 396.00 | 200 |
| 2025-09-03 | 381.00 | 394.00 | 381.00 | 381.00 | 381.00 | 11,731 |
| 2025-09-02 | 386.00 | 387.00 | 381.00 | 387.00 | 387.00 | 7,740 |
| 2025-09-01 | 381.00 | 382.00 | 381.00 | 382.00 | 382.00 | 13,500 |
| 2025-08-29 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 0 |
| 2025-08-28 | 394.00 | 394.00 | 381.00 | 386.00 | 386.00 | 1,062 |
| 2025-08-27 | 381.00 | 394.00 | 381.00 | 394.00 | 394.00 | 12,500 |
| 2025-08-26 | 385.00 | 394.00 | 385.00 | 394.00 | 394.00 | 7,334 |
| 2025-08-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 167 |
| 2025-08-22 | 380.00 | 395.00 | 380.00 | 380.00 | 380.00 | 138 |
| 2025-08-21 | 399.00 | 399.00 | 380.00 | 380.00 | 380.00 | 15,400 |
| 2025-08-19 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 7,589 |
| 2025-08-18 | 389.00 | 398.00 | 380.00 | 398.00 | 398.00 | 56,433 |
| 2025-08-15 | 381.00 | 399.00 | 381.00 | 394.00 | 394.00 | 4,108 |
| 2025-08-14 | 375.00 | 381.00 | 375.00 | 381.00 | 381.00 | 2,141 |
| 2025-08-13 | 378.00 | 400.00 | 378.00 | 400.00 | 400.00 | 81,685 |
| 2025-08-12 | 400.00 | 400.00 | 378.00 | 378.00 | 378.00 | 3,830 |
| 2025-08-11 | 399.00 | 400.00 | 395.00 | 399.00 | 399.00 | 75,234 |
| 2025-08-08 | 390.00 | 390.00 | 374.00 | 390.00 | 390.00 | 3,870 |
| 2025-08-07 | 399.00 | 400.00 | 372.00 | 378.00 | 378.00 | 25,955 |
| 2025-08-06 | 430.00 | 455.00 | 320.00 | 400.00 | 400.00 | 448,411 |
| 2025-08-05 | 520.00 | 595.00 | 520.00 | 520.00 | 520.00 | 168,062 |
| 2025-08-04 | 519.00 | 520.00 | 464.00 | 520.00 | 520.00 | 57,812 |
| 2025-08-01 | 520.00 | 520.00 | 458.00 | 458.00 | 458.00 | 1,426 |
| 2025-07-31 | 520.00 | 520.00 | 458.00 | 520.00 | 520.00 | 17,754 |
| 2025-07-30 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 17,269 |
| 2025-07-29 | 504.00 | 520.00 | 504.00 | 520.00 | 520.00 | 60,704 |
| 2025-07-28 | 520.00 | 524.00 | 500.00 | 505.00 | 505.00 | 80,009 |
| 2025-07-25 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 18,911 |
| 2025-07-24 | 524.00 | 529.00 | 524.00 | 528.00 | 528.00 | 34,407 |
| 2025-07-23 | 524.00 | 530.00 | 490.00 | 530.00 | 530.00 | 180,073 |
| 2025-07-22 | 530.00 | 530.00 | 501.00 | 530.00 | 530.00 | 12,704 |
| 2025-07-21 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 27,277 |
| 2025-07-18 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 946 |
| 2025-07-17 | 490.00 | 490.00 | 476.00 | 490.00 | 490.00 | 3,097 |
| 2025-07-16 | 500.00 | 500.00 | 473.00 | 473.00 | 473.00 | 1,630 |
| 2025-07-15 | 490.00 | 505.00 | 490.00 | 490.00 | 490.00 | 25,927 |
| 2025-07-14 | 479.00 | 482.00 | 458.00 | 480.00 | 480.00 | 106,319 |
| 2025-07-11 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | 27,704 |
| 2025-07-10 | 470.00 | 480.00 | 458.00 | 480.00 | 480.00 | 63,480 |
| 2025-07-09 | 465.00 | 479.00 | 465.00 | 479.00 | 479.00 | 75,690 |
| 2025-07-08 | 452.00 | 465.00 | 452.00 | 452.00 | 452.00 | 31,021 |
| 2025-07-04 | 451.00 | 479.00 | 450.00 | 479.00 | 479.00 | 109,300 |
| 2025-07-03 | 479.00 | 479.00 | 455.00 | 479.00 | 479.00 | 8,065 |
| 2025-07-02 | 479.00 | 479.00 | 460.00 | 479.00 | 479.00 | 140,000 |
| 2025-07-01 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | 1,201 |
| 2025-06-30 | 426.00 | 488.00 | 426.00 | 488.00 | 488.00 | 411 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-31 | 150.0000 ZAC |
| 2022-06-14 | 200.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.